Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.094 | 3.113 | 3.094 | 3.112 | 11,551 | +0.02(+0.77%) |
May 28, 2002 | 3.109 | 3.109 | 3.072 | 3.089 | 2,750 | -0.02(-0.70%) |
May 27, 2002 | 3.111 | 3.134 | 3.111 | 3.111 | 4,400 | +0.00(+0.00%) |
May 24, 2002 | 3.111 | 3.134 | 3.111 | 3.111 | 4,400 | -0.02(-0.52%) |
May 23, 2002 | 3.127 | 3.127 | 3.127 | 3.127 | 0 | +0.00(+0.00%) |
May 22, 2002 | 3.154 | 3.172 | 3.127 | 3.127 | 3,025 | -0.01(-0.35%) |
May 21, 2002 | 3.138 | 3.138 | 3.138 | 3.138 | 3,300 | +0.00(+0.00%) |
May 20, 2002 | 3.120 | 3.163 | 3.120 | 3.138 | 7,975 | -0.02(-0.75%) |
May 17, 2002 | 3.127 | 3.163 | 3.127 | 3.161 | 9,076 | +0.03(+0.87%) |
May 16, 2002 | 3.080 | 3.085 | 3.080 | 3.134 | 23,102 | +0.05(+1.71%) |
May 15, 2002 | 3.063 | 3.063 | 3.045 | 3.081 | 9,901 | +0.00(+0.00%) |
May 14, 2002 | 3.031 | 3.081 | 3.031 | 3.081 | 28,878 | -0.00(-0.12%) |
May 13, 2002 | 3.021 | 3.085 | 3.021 | 3.085 | 14,026 | +0.08(+2.54%) |
May 10, 2002 | 3.054 | 3.083 | 3.009 | 3.009 | 136,141 | -0.05(-1.49%) |
May 09, 2002 | 3.054 | 3.054 | 3.041 | 3.054 | 8,801 | +0.01(+0.42%) |
May 08, 2002 | 3.054 | 3.056 | 3.041 | 3.041 | 3,575 | +0.01(+0.48%) |
May 07, 2002 | 3.015 | 3.027 | 2.927 | 3.027 | 12,101 | -0.02(-0.60%) |
May 06, 2002 | 3.047 | 3.047 | 3.045 | 3.045 | 8,526 | -0.02(-0.65%) |
May 03, 2002 | 3.088 | 3.088 | 3.036 | 3.065 | 9,351 | -0.02(-0.71%) |
May 02, 2002 | 3.063 | 3.087 | 3.063 | 3.087 | 3,300 | +0.02(+0.77%) |
May 01, 2002 | 3.018 | 3.091 | 3.014 | 3.063 | 50,881 | +0.06(+2.04%) |
Apr 30, 2002 | 3.041 | 3.045 | 3.000 | 3.002 | 7,975 | -0.03(-1.12%) |
Apr 29, 2002 | 2.945 | 3.045 | 2.936 | 3.036 | 32,178 | +0.09(+3.09%) |
Apr 26, 2002 | 2.909 | 2.972 | 2.909 | 2.945 | 28,603 | +0.04(+1.25%) |
Apr 25, 2002 | 2.905 | 2.909 | 2.905 | 2.909 | 5,225 | +0.02(+0.82%) |
Apr 24, 2002 | 2.818 | 2.885 | 2.818 | 2.885 | 1,650 | +0.02(+0.76%) |
Apr 23, 2002 | 2.863 | 2.863 | 2.863 | 2.863 | 5,775 | -0.02(-0.69%) |
Apr 22, 2002 | 2.836 | 2.885 | 2.818 | 2.883 | 4,125 | +0.02(+0.70%) |
Apr 19, 2002 | 2.836 | 2.881 | 2.836 | 2.863 | 20,627 | +0.03(+0.96%) |
Apr 18, 2002 | 2.836 | 2.836 | 2.836 | 2.836 | 550 | -0.04(-1.25%) |
Apr 17, 2002 | 2.872 | 2.872 | 2.872 | 2.872 | 275 | +0.04(+1.26%) |
Apr 16, 2002 | 2.861 | 2.905 | 2.818 | 2.836 | 9,076 | -0.03(-1.00%) |
Apr 15, 2002 | 2.861 | 2.909 | 2.861 | 2.865 | 7,700 | +0.00(+0.13%) |
Apr 12, 2002 | 2.861 | 2.861 | 2.801 | 2.861 | 7,150 | +0.04(+1.55%) |
Apr 11, 2002 | 2.881 | 2.889 | 2.818 | 2.818 | 31,078 | -0.06(-2.21%) |
Apr 10, 2002 | 2.861 | 2.881 | 2.861 | 2.881 | 38,779 | +0.09(+3.26%) |
Apr 09, 2002 | 2.860 | 2.863 | 2.772 | 2.791 | 8,801 | -0.06(-2.23%) |
Apr 08, 2002 | 2.800 | 2.854 | 2.765 | 2.854 | 9,901 | +0.05(+1.95%) |
Apr 05, 2002 | 2.832 | 2.832 | 2.800 | 2.800 | 1,650 | +0.02(+0.72%) |
Apr 04, 2002 | 2.780 | 2.780 | 2.780 | 2.780 | 275 | +0.03(+0.92%) |
Apr 03, 2002 | 2.754 | 2.763 | 2.754 | 2.754 | 6,875 | +0.03(+1.27%) |
Apr 02, 2002 | 2.834 | 2.836 | 2.647 | 2.720 | 17,602 | -0.07(-2.56%) |
Apr 01, 2002 | 2.800 | 2.800 | 2.791 | 2.791 | 3,850 | -0.01(-0.31%) |
Mar 29, 2002 | 2.821 | 2.836 | 2.800 | 2.800 | 33,278 | +0.00(+0.00%) |
Mar 28, 2002 | 2.821 | 2.836 | 2.800 | 2.800 | 33,278 | -0.02(-0.84%) |
Mar 27, 2002 | 2.863 | 2.863 | 2.818 | 2.823 | 9,626 | -0.03(-1.02%) |
Mar 26, 2002 | 2.820 | 2.852 | 2.820 | 2.852 | 12,376 | -0.00(-0.06%) |
Mar 25, 2002 | 2.854 | 2.854 | 2.854 | 2.854 | 275 | +0.02(+0.64%) |
Mar 22, 2002 | 2.836 | 2.838 | 2.836 | 2.836 | 3,575 | -0.01(-0.32%) |
Mar 21, 2002 | 2.827 | 2.845 | 2.827 | 2.845 | 9,076 | +0.03(+0.97%) |
Mar 20, 2002 | 2.871 | 2.871 | 2.818 | 2.818 | 19,252 | +0.00(+0.00%) |
Mar 19, 2002 | 2.800 | 2.818 | 2.800 | 2.818 | 9,626 | +0.02(+0.63%) |
Mar 18, 2002 | 2.836 | 2.836 | 2.800 | 2.800 | 2,200 | -0.07(-2.49%) |
Mar 15, 2002 | 2.845 | 2.872 | 2.845 | 2.872 | 42,355 | +0.02(+0.87%) |
Mar 14, 2002 | 2.847 | 2.847 | 2.847 | 2.847 | 275 | -0.02(-0.57%) |
Mar 13, 2002 | 2.863 | 2.863 | 2.863 | 2.863 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 2.800 | 2.863 | 2.800 | 2.863 | 13,476 | +0.06(+2.27%) |
Mar 11, 2002 | 2.800 | 2.800 | 2.800 | 2.800 | 550 | -0.06(-2.22%) |
Mar 08, 2002 | 2.843 | 2.863 | 2.843 | 2.863 | 4,400 | +0.06(+2.27%) |
Mar 07, 2002 | 2.871 | 2.871 | 2.800 | 2.800 | 6,875 | -0.02(-0.65%) |
Mar 06, 2002 | 2.800 | 2.854 | 2.800 | 2.818 | 15,951 | -0.03(-0.96%) |
Mar 05, 2002 | 2.800 | 2.845 | 2.800 | 2.845 | 3,300 | -0.02(-0.63%) |
Mar 04, 2002 | 2.836 | 2.863 | 2.836 | 2.863 | 825 | +0.06(+2.27%) |